Deutsche Märkte öffnen in 23 Minuten

Associated British Foods plc (ABF.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.168,00+1,00 (+0,05%)
Börsenschluss: 05:15PM BST
Zeitraum:
13. Sept. 2023 - 13. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
12. Sept. 20242.187,002.198,002.159,002.168,002.168,003.250.611
11. Sept. 20242.170,002.213,002.166,002.167,002.167,002.097.003
10. Sept. 20242.180,002.213,442.158,502.163,002.163,001.362.775
09. Sept. 20242.222,002.224,002.169,642.180,002.180,001.236.483
06. Sept. 20242.283,002.286,002.197,002.204,002.204,001.186.741
05. Sept. 20242.370,002.433,602.287,002.289,002.289,001.567.872
04. Sept. 20242.479,002.506,002.472,002.501,002.501,00358.927
03. Sept. 20242.485,002.496,002.471,032.496,002.496,00311.508
02. Sept. 20242.493,002.495,002.462,002.483,002.483,00244.430
30. Aug. 20242.493,002.506,002.477,002.490,002.490,001.253.999
29. Aug. 20242.512,002.524,002.496,002.496,002.496,00446.690
28. Aug. 20242.516,002.527,002.497,422.504,002.504,00393.479
27. Aug. 20242.437,002.518,002.425,002.499,002.499,001.606.296
23. Aug. 20242.487,002.516,002.478,002.514,002.514,00317.418
22. Aug. 20242.445,002.485,302.439,002.480,002.480,00746.850
21. Aug. 20242.447,002.452,002.427,002.443,002.443,001.191.894
20. Aug. 20242.475,002.479,002.442,002.447,002.447,00939.161
19. Aug. 20242.464,002.476,002.460,002.476,002.476,00621.087
16. Aug. 20242.500,002.507,452.468,002.468,002.468,00809.298
15. Aug. 20242.482,002.510,002.472,002.500,002.500,00445.482
14. Aug. 20242.464,002.478,162.452,002.474,002.474,00410.597
13. Aug. 20242.438,002.457,002.435,002.453,002.453,00906.186
12. Aug. 20242.464,002.470,002.409,002.435,002.435,001.177.489
09. Aug. 20242.435,002.457,002.428,002.457,002.457,00275.294
08. Aug. 20242.432,002.444,002.411,002.434,002.434,001.317.125
07. Aug. 20242.434,002.456,002.431,002.446,002.446,00506.110
06. Aug. 20242.437,002.444,002.411,002.427,002.427,001.915.998
05. Aug. 20242.421,002.436,002.396,002.423,002.423,002.182.278
02. Aug. 20242.461,002.484,002.442,002.464,002.464,00823.521
01. Aug. 20242.490,002.543,002.477,002.487,002.487,002.591.415
31. Juli 20242.499,002.519,002.470,002.482,002.482,00797.316
30. Juli 20242.477,002.512,002.463,002.481,002.481,001.350.358
29. Juli 20242.522,002.527,002.476,002.480,002.480,00284.363
26. Juli 20242.485,002.513,002.483,002.513,002.513,00316.041
25. Juli 20242.441,002.487,002.437,002.484,002.484,002.273.119
24. Juli 20242.450,002.465,002.446,002.457,002.457,00484.582
23. Juli 20242.473,002.479,002.452,002.464,002.464,00491.127
22. Juli 20242.519,002.520,482.474,002.480,002.480,001.034.755
19. Juli 20242.504,002.520,002.470,002.506,002.506,00411.132
18. Juli 20242.501,002.537,002.470,002.513,002.513,00614.447
17. Juli 20242.466,002.485,002.455,002.485,002.485,00392.618
16. Juli 20242.459,002.482,002.458,002.464,002.464,00986.184
15. Juli 20242.491,002.520,002.452,002.471,002.471,00726.125
12. Juli 20242.481,002.504,002.469,002.504,002.504,00275.897
11. Juli 20242.461,002.471,002.438,002.466,002.466,00538.357
10. Juli 20242.445,002.472,002.422,002.453,002.453,00942.192
09. Juli 20242.499,002.518,002.437,002.437,002.437,001.166.269
08. Juli 20242.471,002.519,002.465,002.504,002.504,00633.669
05. Juli 20242.483,002.508,002.461,002.472,002.472,00625.782
04. Juli 20242.485,002.506,002.464,002.476,002.476,00601.395
03. Juli 20242.483,002.494,002.467,002.479,002.479,001.933.846
02. Juli 20242.484,002.493,002.466,002.466,002.466,00570.556
01. Juli 20242.486,002.502,002.459,002.496,002.496,00688.599
28. Juni 20242.478,002.491,002.472,002.474,002.474,001.440.315
27. Juni 20242.470,002.540,002.441,002.471,002.471,001.669.265
26. Juni 20242.510,002.541,002.503,002.524,002.524,001.700.002
25. Juni 20242.539,002.563,002.496,002.498,002.498,003.011.792
24. Juni 20242.476,002.540,002.459,002.519,002.519,00762.073
21. Juni 20242.480,002.492,002.455,002.468,002.468,003.260.223
20. Juni 20242.482,002.488,002.448,002.488,002.488,001.282.116
19. Juni 20242.484,002.491,002.476,002.476,002.476,00702.378
18. Juni 20242.502,002.504,002.484,002.495,002.495,001.180.411
17. Juni 20242.501,002.505,002.484,002.491,002.491,00660.126
14. Juni 20242.495,002.502,002.468,762.483,002.483,00764.561
13. Juni 20242.501,002.516,002.488,002.493,002.493,001.456.630
12. Juni 20242.535,002.539,532.499,002.506,002.506,001.577.318
11. Juni 20242.562,002.573,002.508,002.517,002.517,003.663.191
10. Juni 20242.541,002.576,002.525,002.546,002.546,00578.446
07. Juni 20242.585,002.601,002.549,002.560,002.560,00759.646
06. Juni 20242.583,002.604,002.558,002.584,002.584,00642.423
05. Juni 20242.638,002.655,002.550,002.585,002.585,002.328.728
04. Juni 20242.553,002.584,002.548,002.566,002.566,003.315.009
03. Juni 20242.575,002.591,002.561,002.561,002.561,003.828.433
31. Mai 20242.600,002.622,002.537,002.550,002.550,005.375.753
30. Mai 20242.636,002.684,002.636,002.660,002.660,00659.511
30. Mai 202420.7 Dividende
29. Mai 20242.640,002.671,002.624,002.667,002.646,301.344.678
28. Mai 20242.717,002.739,002.622,502.641,002.620,501.195.933
24. Mai 20242.690,002.731,002.624,002.722,002.700,87671.225
23. Mai 20242.691,002.714,002.669,002.714,002.692,94804.182
22. Mai 20242.682,002.722,002.678,002.688,002.667,14758.488
21. Mai 20242.716,002.743,002.700,002.705,002.684,01674.614
20. Mai 20242.730,002.741,002.717,002.726,002.704,84748.936
17. Mai 20242.740,002.755,002.726,002.730,002.708,81660.823
16. Mai 20242.713,002.747,362.694,002.738,002.716,751.034.197
15. Mai 20242.715,002.736,002.687,002.711,002.689,961.024.514
14. Mai 20242.687,002.725,002.677,002.719,002.697,90787.781
13. Mai 20242.698,002.720,002.687,002.687,002.666,14690.159
10. Mai 20242.694,002.713,002.669,002.702,002.681,03771.640
09. Mai 20242.703,002.722,002.683,002.686,002.665,151.645.747
08. Mai 20242.701,002.710,002.692,002.701,002.680,04837.425
07. Mai 20242.698,002.713,002.681,002.687,002.666,141.106.958
03. Mai 20242.656,002.674,002.627,002.671,002.650,271.558.995
02. Mai 20242.681,002.685,002.642,002.643,002.622,491.221.821
01. Mai 20242.649,002.656,142.619,002.636,002.615,54346.373
30. Apr. 20242.666,002.682,002.619,002.656,002.635,391.340.642
29. Apr. 20242.648,002.654,002.615,002.654,002.633,401.050.040
26. Apr. 20242.693,002.706,002.630,002.635,002.614,551.308.957
25. Apr. 20242.711,002.714,002.665,002.686,002.665,151.355.339
24. Apr. 20242.725,002.727,392.682,742.702,002.681,031.758.138
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...